6365 (株)電業社機械製作所 の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-04-04 | 4,010 | 4,010 | 3,855 | 3,855 | 3,800 | 3,855 |
| 2025-04-03 | 4,080 | 4,240 | 4,030 | 4,080 | 1,400 | 4,080 |
| 2025-04-02 | 4,220 | 4,290 | 4,170 | 4,290 | 500 | 4,290 |
| 2025-04-01 | 4,310 | 4,310 | 4,145 | 4,175 | 1,100 | 4,175 |
| 2025-03-31 | 4,225 | 4,245 | 4,160 | 4,170 | 1,600 | 4,170 |
| 2025-03-28 | 4,270 | 4,270 | 4,220 | 4,255 | 1,700 | 4,255 |
| 2025-03-27 | 4,410 | 4,415 | 4,385 | 4,415 | 1,300 | 4,415 |
| 2025-03-26 | 4,380 | 4,415 | 4,370 | 4,415 | 1,000 | 4,415 |
| 2025-03-25 | 4,425 | 4,430 | 4,280 | 4,370 | 3,800 | 4,370 |
| 2025-03-24 | 4,480 | 4,490 | 4,420 | 4,445 | 4,600 | 4,445 |
| 2025-03-21 | 4,450 | 4,510 | 4,435 | 4,510 | 2,100 | 4,510 |
| 2025-03-19 | 4,440 | 4,530 | 4,440 | 4,465 | 1,100 | 4,465 |
| 2025-03-18 | 4,515 | 4,540 | 4,435 | 4,480 | 1,600 | 4,480 |
| 2025-03-17 | 4,555 | 4,555 | 4,445 | 4,485 | 2,900 | 4,485 |
| 2025-03-14 | 4,565 | 4,565 | 4,530 | 4,545 | 800 | 4,545 |
| 2025-03-13 | 4,585 | 4,585 | 4,585 | 4,585 | 100 | 4,585 |
| 2025-03-12 | 4,550 | 4,585 | 4,550 | 4,560 | 900 | 4,560 |
| 2025-03-11 | 4,555 | 4,555 | 4,450 | 4,480 | 3,400 | 4,480 |
| 2025-03-10 | 4,510 | 4,555 | 4,510 | 4,555 | 1,000 | 4,555 |
| 2025-03-07 | 4,550 | 4,575 | 4,530 | 4,530 | 1,200 | 4,530 |
| 2025-03-06 | 4,580 | 4,610 | 4,580 | 4,595 | 700 | 4,595 |
| 2025-03-05 | 4,600 | 4,605 | 4,495 | 4,580 | 2,200 | 4,580 |
| 2025-03-04 | 4,655 | 4,690 | 4,560 | 4,620 | 2,300 | 4,620 |
| 2025-03-03 | 4,565 | 4,665 | 4,530 | 4,665 | 5,700 | 4,665 |
| 2025-02-28 | 4,535 | 4,600 | 4,485 | 4,495 | 1,900 | 4,495 |
| 2025-02-27 | 4,350 | 4,600 | 4,350 | 4,600 | 4,600 | 4,600 |
| 2025-02-26 | 4,420 | 4,490 | 4,300 | 4,490 | 3,100 | 4,490 |
| 2025-02-25 | 4,550 | 4,550 | 4,460 | 4,475 | 2,800 | 4,475 |
| 2025-02-21 | 4,550 | 4,600 | 4,530 | 4,600 | 6,900 | 4,600 |
| 2025-02-20 | 4,510 | 4,535 | 4,310 | 4,535 | 4,000 | 4,535 |
| 2025-02-19 | 4,440 | 4,545 | 4,430 | 4,535 | 4,700 | 4,535 |
| 2025-02-18 | 4,395 | 4,490 | 4,340 | 4,410 | 11,800 | 4,410 |
| 2025-02-17 | 4,345 | 4,410 | 4,270 | 4,365 | 13,700 | 4,365 |
| 2025-02-14 | 3,990 | 4,185 | 3,945 | 4,160 | 12,100 | 4,160 |
| 2025-02-13 | 4,000 | 4,030 | 3,910 | 3,910 | 2,400 | 3,910 |
| 2025-02-12 | 3,895 | 4,000 | 3,895 | 4,000 | 1,100 | 4,000 |
| 2025-02-10 | 3,865 | 4,000 | 3,860 | 3,900 | 3,800 | 3,900 |
| 2025-02-07 | 3,880 | 3,880 | 3,845 | 3,845 | 600 | 3,845 |
| 2025-02-06 | 3,790 | 3,860 | 3,790 | 3,860 | 300 | 3,860 |
| 2025-02-05 | 3,850 | 3,870 | 3,800 | 3,800 | 900 | 3,800 |
| 2025-02-04 | 3,835 | 3,850 | 3,820 | 3,850 | 1,300 | 3,850 |
| 2025-02-03 | 3,820 | 3,820 | 3,800 | 3,800 | 500 | 3,800 |
| 2025-01-31 | 3,820 | 3,820 | 3,820 | 3,820 | 100 | 3,820 |
| 2025-01-30 | 3,820 | 3,820 | 3,770 | 3,785 | 500 | 3,785 |
| 2025-01-29 | 3,815 | 3,825 | 3,705 | 3,795 | 2,600 | 3,795 |
| 2025-01-28 | 3,780 | 3,815 | 3,750 | 3,815 | 1,500 | 3,815 |
| 2025-01-27 | 3,830 | 3,830 | 3,795 | 3,810 | 1,200 | 3,810 |
| 2025-01-24 | 3,840 | 3,850 | 3,800 | 3,840 | 2,600 | 3,840 |
| 2025-01-23 | 3,845 | 3,850 | 3,825 | 3,825 | 1,100 | 3,825 |
| 2025-01-22 | 3,800 | 3,835 | 3,800 | 3,835 | 900 | 3,835 |
| 2025-01-21 | 3,795 | 3,800 | 3,785 | 3,800 | 1,300 | 3,800 |
| 2025-01-20 | 3,780 | 3,790 | 3,780 | 3,780 | 500 | 3,780 |
| 2025-01-17 | 3,800 | 3,800 | 3,780 | 3,780 | 500 | 3,780 |
| 2025-01-16 | 3,810 | 3,825 | 3,775 | 3,800 | 900 | 3,800 |
| 2025-01-15 | 3,850 | 3,865 | 3,850 | 3,865 | 300 | 3,865 |
| 2025-01-14 | 3,755 | 3,890 | 3,735 | 3,850 | 2,300 | 3,850 |
| 2025-01-10 | 3,820 | 3,895 | 3,800 | 3,800 | 1,100 | 3,800 |
| 2025-01-09 | 3,910 | 3,955 | 3,800 | 3,820 | 1,400 | 3,820 |
| 2025-01-08 | 3,925 | 3,925 | 3,905 | 3,920 | 500 | 3,920 |
| 2025-01-07 | 4,000 | 4,000 | 3,930 | 3,935 | 1,400 | 3,935 |
| 2025-01-06 | 3,990 | 3,990 | 3,930 | 3,930 | 2,500 | 3,930 |
分割・併合履歴 ： [2007-10-26]1株→3株